Grenevia S.A. (WSE:GEA)
Poland
· Delayed Price · Currency is PLN 3.170
-0.075 (-2.31%)
At close: Dec 5, 2025
Grenevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.24 | 3.31 | 3.12 | 3.17 | 3.17 | -2.31% | 55,741 |
| Dec 4, 2025 | 3.28 | 3.31 | 3.20 | 3.25 | 3.25 | - | 54,656 |
| Dec 3, 2025 | 3.13 | 3.30 | 3.12 | 3.25 | 3.25 | 4.68% | 138,905 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.27% | 128,049 |
| Dec 1, 2025 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | -0.32% | 58,743 |
| Nov 28, 2025 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | - | 122,792 |
| Nov 27, 2025 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | - | 30,811 |
| Nov 26, 2025 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.63% | 44,230 |
| Nov 25, 2025 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | -0.63% | 25,476 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | -0.31% | 59,781 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 45,556 |
| Nov 20, 2025 | 3.24 | 3.29 | 3.18 | 3.22 | 3.22 | -0.62% | 71,300 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | -0.31% | 27,148 |
| Nov 18, 2025 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | -2.26% | 45,297 |
| Nov 17, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 0.15% | 33,661 |
| Nov 14, 2025 | 3.36 | 3.36 | 3.26 | 3.32 | 3.32 | -1.34% | 29,579 |
| Nov 13, 2025 | 3.37 | 3.37 | 3.31 | 3.37 | 3.37 | - | 79,382 |
| Nov 12, 2025 | 3.37 | 3.39 | 3.28 | 3.37 | 3.37 | 0.75% | 153,497 |
| Nov 10, 2025 | 3.24 | 3.35 | 3.21 | 3.34 | 3.34 | 5.70% | 147,405 |
| Nov 7, 2025 | 3.07 | 3.18 | 3.05 | 3.16 | 3.16 | 2.27% | 87,162 |
| Nov 6, 2025 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 0.98% | 37,202 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.03 | 3.06 | 3.06 | -2.24% | 37,145 |
| Nov 4, 2025 | 3.09 | 3.14 | 3.06 | 3.13 | 3.13 | 0.64% | 24,505 |
| Nov 3, 2025 | 3.05 | 3.15 | 3.03 | 3.11 | 3.11 | 1.63% | 31,978 |
| Oct 31, 2025 | 3.06 | 3.08 | 2.97 | 3.06 | 3.06 | - | 102,466 |
| Oct 30, 2025 | 3.04 | 3.08 | 2.97 | 3.06 | 3.06 | 0.66% | 58,858 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -0.49% | 102,919 |
| Oct 28, 2025 | 3.07 | 3.14 | 3.05 | 3.06 | 3.06 | -0.16% | 54,083 |
| Oct 27, 2025 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | -2.39% | 56,762 |
| Oct 24, 2025 | 3.19 | 3.19 | 3.06 | 3.14 | 3.14 | -1.72% | 85,742 |
| Oct 23, 2025 | 3.19 | 3.22 | 3.12 | 3.19 | 3.19 | -0.93% | 45,113 |
| Oct 22, 2025 | 3.23 | 3.23 | 3.15 | 3.22 | 3.22 | -0.31% | 60,326 |
| Oct 21, 2025 | 3.17 | 3.25 | 3.15 | 3.23 | 3.23 | 2.54% | 161,898 |
| Oct 20, 2025 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | - | 92,945 |
| Oct 17, 2025 | 3.15 | 3.18 | 3.07 | 3.15 | 3.15 | -1.25% | 86,313 |
| Oct 16, 2025 | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -1.24% | 56,856 |
| Oct 15, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -0.31% | 41,541 |
| Oct 14, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 51,304 |
| Oct 13, 2025 | 3.25 | 3.29 | 3.20 | 3.26 | 3.26 | 0.31% | 57,024 |
| Oct 10, 2025 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | -1.52% | 50,817 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | -0.90% | 192,490 |
| Oct 8, 2025 | 3.32 | 3.35 | 3.28 | 3.33 | 3.33 | 0.91% | 98,985 |
| Oct 7, 2025 | 3.31 | 3.33 | 3.12 | 3.30 | 3.30 | -0.15% | 163,422 |
| Oct 6, 2025 | 3.34 | 3.35 | 3.25 | 3.31 | 3.31 | -0.30% | 126,718 |
| Oct 3, 2025 | 3.30 | 3.35 | 3.21 | 3.32 | 3.32 | 1.69% | 89,146 |
| Oct 2, 2025 | 3.32 | 3.35 | 3.25 | 3.26 | 3.26 | -1.21% | 155,033 |
| Oct 1, 2025 | 3.04 | 3.34 | 3.04 | 3.30 | 3.30 | 8.55% | 381,947 |
| Sep 30, 2025 | 3.17 | 3.17 | 3.03 | 3.04 | 3.04 | -4.40% | 197,505 |
| Sep 29, 2025 | 3.24 | 3.24 | 3.13 | 3.18 | 3.18 | -2.15% | 121,486 |
| Sep 26, 2025 | 3.30 | 3.34 | 3.20 | 3.25 | 3.25 | -1.22% | 154,163 |
| Sep 25, 2025 | 3.29 | 3.40 | 3.25 | 3.29 | 3.29 | 2.81% | 348,285 |
| Sep 24, 2025 | 3.36 | 3.37 | 3.16 | 3.20 | 3.20 | -4.76% | 292,378 |
| Sep 23, 2025 | 3.37 | 3.39 | 3.29 | 3.36 | 3.36 | 0.30% | 115,565 |
| Sep 22, 2025 | 3.45 | 3.45 | 3.29 | 3.35 | 3.35 | -2.33% | 120,736 |
| Sep 19, 2025 | 3.28 | 3.45 | 3.27 | 3.43 | 3.43 | 4.26% | 180,252 |
| Sep 18, 2025 | 3.34 | 3.44 | 3.25 | 3.29 | 3.29 | -0.15% | 138,684 |
| Sep 17, 2025 | 3.45 | 3.45 | 3.25 | 3.30 | 3.30 | -3.09% | 178,912 |
| Sep 16, 2025 | 3.46 | 3.60 | 3.37 | 3.40 | 3.40 | -0.87% | 621,692 |
| Sep 15, 2025 | 3.25 | 3.52 | 3.25 | 3.43 | 3.43 | 6.19% | 340,579 |
| Sep 12, 2025 | 3.30 | 3.34 | 3.18 | 3.23 | 3.23 | -1.52% | 365,976 |
| Sep 11, 2025 | 3.47 | 3.67 | 3.28 | 3.28 | 3.28 | -6.69% | 797,586 |
| Sep 10, 2025 | 3.60 | 3.74 | 3.32 | 3.52 | 3.52 | -0.42% | 1,006,024 |
| Sep 9, 2025 | 4.11 | 4.48 | 3.50 | 3.53 | 3.53 | -9.49% | 4,253,368 |
| Sep 8, 2025 | 3.20 | 3.90 | 3.20 | 3.90 | 3.90 | 30.00% | 3,268,388 |
| Sep 5, 2025 | 2.55 | 3.50 | 2.54 | 3.00 | 3.00 | 19.05% | 2,529,761 |
| Sep 4, 2025 | 2.51 | 2.55 | 2.50 | 2.52 | 2.52 | 0.80% | 32,275 |
| Sep 3, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 80,188 |
| Sep 2, 2025 | 2.53 | 2.57 | 2.53 | 2.55 | 2.55 | 0.99% | 11,921 |
| Sep 1, 2025 | 2.54 | 2.58 | 2.52 | 2.53 | 2.53 | -0.98% | 32,540 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.49 | 2.55 | 2.55 | -1.16% | 142,839 |
| Aug 28, 2025 | 2.58 | 2.62 | 2.57 | 2.58 | 2.58 | -0.39% | 64,661 |
| Aug 27, 2025 | 2.59 | 2.61 | 2.57 | 2.59 | 2.59 | 0.19% | 44,695 |
| Aug 26, 2025 | 2.59 | 2.60 | 2.58 | 2.59 | 2.59 | 0.39% | 16,524 |
| Aug 25, 2025 | 2.57 | 2.60 | 2.57 | 2.58 | 2.58 | 0.39% | 17,244 |
| Aug 22, 2025 | 2.59 | 2.59 | 2.56 | 2.57 | 2.57 | -0.39% | 27,201 |
| Aug 21, 2025 | 2.59 | 2.60 | 2.56 | 2.58 | 2.58 | 0.19% | 63,379 |
| Aug 20, 2025 | 2.57 | 2.60 | 2.57 | 2.57 | 2.57 | -0.58% | 52,281 |
| Aug 19, 2025 | 2.59 | 2.59 | 2.56 | 2.59 | 2.59 | 0.19% | 29,882 |
| Aug 18, 2025 | 2.60 | 2.60 | 2.55 | 2.58 | 2.58 | 0.19% | 23,419 |
| Aug 14, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.58 | -0.19% | 45,471 |
| Aug 13, 2025 | 2.56 | 2.60 | 2.54 | 2.58 | 2.58 | 1.18% | 21,882 |
| Aug 12, 2025 | 2.58 | 2.60 | 2.55 | 2.55 | 2.55 | -1.16% | 55,165 |
| Aug 11, 2025 | 2.59 | 2.60 | 2.58 | 2.58 | 2.58 | -0.39% | 25,062 |
| Aug 8, 2025 | 2.61 | 2.62 | 2.58 | 2.59 | 2.59 | -0.77% | 27,098 |
| Aug 7, 2025 | 2.59 | 2.62 | 2.55 | 2.61 | 2.61 | 0.38% | 58,842 |
| Aug 6, 2025 | 2.60 | 2.63 | 2.58 | 2.60 | 2.60 | -0.19% | 44,065 |
| Aug 5, 2025 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | -1.70% | 21,591 |
| Aug 4, 2025 | 2.65 | 2.66 | 2.59 | 2.65 | 2.65 | 0.38% | 47,847 |
| Aug 1, 2025 | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | -1.49% | 85,068 |
| Jul 31, 2025 | 2.66 | 2.70 | 2.65 | 2.68 | 2.68 | - | 25,212 |
| Jul 30, 2025 | 2.69 | 2.69 | 2.65 | 2.68 | 2.68 | -0.37% | 31,938 |
| Jul 29, 2025 | 2.69 | 2.69 | 2.67 | 2.69 | 2.69 | - | 8,142 |
| Jul 28, 2025 | 2.69 | 2.70 | 2.66 | 2.69 | 2.69 | - | 28,851 |
| Jul 25, 2025 | 2.71 | 2.71 | 2.65 | 2.69 | 2.69 | -0.37% | 46,812 |
| Jul 24, 2025 | 2.68 | 2.71 | 2.66 | 2.70 | 2.70 | 0.75% | 63,105 |
| Jul 23, 2025 | 2.71 | 2.71 | 2.67 | 2.68 | 2.68 | -1.29% | 41,995 |
| Jul 22, 2025 | 2.73 | 2.73 | 2.67 | 2.72 | 2.72 | -0.55% | 33,528 |
| Jul 21, 2025 | 2.72 | 2.73 | 2.69 | 2.73 | 2.73 | 0.74% | 46,262 |
| Jul 18, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -0.55% | 23,590 |
| Jul 17, 2025 | 2.72 | 2.73 | 2.71 | 2.73 | 2.73 | 0.74% | 43,804 |